Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
2.960
0.00 (0.00%)
At close: Oct 2, 2026, 4:00 PM EDT
3.180
+0.220 (7.43%)
After-hours: Oct 2, 2026, 7:50 PM EDT
Ernexa Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.00 | 3.28 | 2.90 | 2.96 | 2.96 | - | 40,716 |
| Oct 1, 2026 | 3.13 | 3.24 | 2.84 | 2.96 | 2.96 | -7.50% | 35,735 |
| Sep 30, 2026 | 3.24 | 3.47 | 3.16 | 3.20 | 3.20 | 1.27% | 42,431 |
| Sep 29, 2026 | 3.74 | 3.74 | 3.04 | 3.16 | 3.16 | -8.93% | 60,988 |
| Sep 28, 2026 | 3.46 | 3.50 | 3.20 | 3.47 | 3.47 | 0.73% | 25,553 |
| Sep 25, 2026 | 3.73 | 3.85 | 3.40 | 3.45 | 3.45 | -4.83% | 19,935 |
| Sep 24, 2026 | 3.79 | 3.82 | 3.61 | 3.62 | 3.62 | -0.82% | 10,024 |
| Sep 23, 2026 | 3.73 | 3.79 | 3.65 | 3.65 | 3.65 | -3.95% | 6,100 |
| Sep 22, 2026 | 3.96 | 3.96 | 3.76 | 3.80 | 3.80 | -4.04% | 14,253 |
| Sep 21, 2026 | 4.01 | 4.01 | 3.75 | 3.96 | 3.96 | 3.39% | 13,467 |
| Sep 18, 2026 | 3.79 | 3.89 | 3.79 | 3.83 | 3.83 | 1.86% | 8,174 |
| Sep 17, 2026 | 4.04 | 4.08 | 3.72 | 3.76 | 3.76 | -3.84% | 33,454 |
| Sep 16, 2026 | 4.01 | 4.16 | 3.84 | 3.91 | 3.91 | -4.17% | 20,827 |
| Sep 15, 2026 | 3.79 | 4.70 | 3.65 | 4.08 | 4.08 | -4.45% | 522,665 |
| Sep 14, 2026 | 4.13 | 4.40 | 4.13 | 4.27 | 4.27 | 2.52% | 16,820 |
| Sep 11, 2026 | 4.05 | 4.42 | 4.03 | 4.17 | 4.17 | 3.61% | 19,665 |
| Sep 10, 2026 | 3.93 | 4.05 | 3.90 | 4.02 | 4.02 | - | 11,368 |
| Sep 9, 2026 | 4.20 | 4.23 | 3.97 | 4.02 | 4.02 | -4.06% | 14,883 |
| Sep 8, 2026 | 4.31 | 4.34 | 4.13 | 4.19 | 4.19 | -2.78% | 18,138 |
| Sep 4, 2026 | 4.50 | 4.83 | 4.21 | 4.31 | 4.31 | -4.86% | 46,717 |
| Sep 3, 2026 | 4.49 | 4.73 | 4.40 | 4.53 | 4.53 | -0.22% | 14,522 |
| Sep 2, 2026 | 4.42 | 4.80 | 4.40 | 4.54 | 4.54 | 4.37% | 23,232 |
| Sep 1, 2026 | 4.57 | 4.65 | 4.26 | 4.35 | 4.35 | -4.81% | 29,183 |
| Aug 31, 2026 | 4.68 | 4.75 | 4.54 | 4.57 | 4.57 | - | 9,630 |
| Aug 28, 2026 | 4.76 | 4.99 | 4.56 | 4.57 | 4.57 | -3.48% | 26,720 |
| Aug 27, 2026 | 4.77 | 4.93 | 4.56 | 4.74 | 4.74 | -3.17% | 41,081 |
| Aug 26, 2026 | 4.82 | 4.93 | 4.75 | 4.89 | 4.89 | -0.71% | 15,092 |
| Aug 25, 2026 | 5.00 | 5.51 | 4.89 | 4.93 | 4.93 | -2.18% | 81,862 |
| Aug 24, 2026 | 4.86 | 5.15 | 4.75 | 5.04 | 5.04 | 3.60% | 22,643 |
| Aug 21, 2026 | 4.53 | 5.20 | 4.53 | 4.86 | 4.86 | 7.52% | 71,125 |
| Aug 20, 2026 | 4.34 | 4.76 | 4.34 | 4.52 | 4.52 | 2.03% | 27,832 |
| Aug 19, 2026 | 4.29 | 4.50 | 4.28 | 4.43 | 4.43 | 4.24% | 27,181 |
| Aug 18, 2026 | 4.05 | 4.62 | 4.05 | 4.25 | 4.25 | 4.68% | 48,947 |
| Aug 17, 2026 | 4.24 | 4.40 | 4.02 | 4.06 | 4.06 | -4.92% | 27,709 |
| Aug 14, 2026 | 4.40 | 4.50 | 4.18 | 4.27 | 4.27 | -0.70% | 26,009 |
| Aug 13, 2026 | 4.39 | 4.54 | 4.20 | 4.30 | 4.30 | -2.71% | 36,408 |
| Aug 12, 2026 | 4.52 | 4.63 | 4.38 | 4.42 | 4.42 | 0.68% | 15,183 |
| Aug 11, 2026 | 4.52 | 4.72 | 4.23 | 4.39 | 4.39 | -3.09% | 42,866 |
| Aug 10, 2026 | 4.24 | 4.75 | 4.21 | 4.53 | 4.53 | 7.60% | 69,784 |
| Aug 7, 2026 | 4.38 | 4.49 | 4.12 | 4.21 | 4.21 | -3.44% | 25,446 |
| Aug 6, 2026 | 4.00 | 4.57 | 4.00 | 4.36 | 4.36 | 6.34% | 36,457 |
| Aug 5, 2026 | 4.61 | 4.68 | 3.81 | 4.10 | 4.10 | -7.24% | 86,686 |
| Aug 4, 2026 | 3.47 | 4.42 | 3.39 | 4.42 | 4.42 | 28.12% | 103,692 |
| Aug 3, 2026 | 3.36 | 3.49 | 3.28 | 3.45 | 3.45 | 5.18% | 41,872 |
| Jul 31, 2026 | 3.43 | 3.50 | 3.28 | 3.28 | 3.28 | -5.48% | 26,737 |
| Jul 30, 2026 | 3.45 | 3.55 | 3.36 | 3.47 | 3.47 | 1.76% | 35,765 |
| Jul 29, 2026 | 3.67 | 3.68 | 3.35 | 3.41 | 3.41 | -5.54% | 25,056 |
| Jul 28, 2026 | 3.91 | 3.93 | 3.60 | 3.61 | 3.61 | -7.91% | 49,603 |
| Jul 27, 2026 | 3.93 | 4.13 | 3.83 | 3.92 | 3.92 | -0.25% | 30,266 |
| Jul 24, 2026 | 4.08 | 4.20 | 3.86 | 3.93 | 3.93 | -1.50% | 32,967 |